Hot Features
프리미엄
Vallourec SA (PK) (VLOWY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.5 | 4 | 4.065 | 3.86 | 544 | 3.94994258 | DR |
| 4 | 0.1 | 2.52525252525 | 3.96 | 4.065 | 3.71 | 2370 | 3.89591304 | DR |
| 12 | 0.555 | 15.8345221113 | 3.505 | 4.065 | 3.32 | 4866 | 3.57416273 | DR |
| 26 | 0.96 | 30.9677419355 | 3.1 | 4.065 | 2.84 | 6377 | 3.28304958 | DR |
| 52 | 1.1942 | 41.6707376649 | 2.8658 | 4.15 | 2.8 | 9310 | 3.61462375 | DR |
| 156 | 2.31 | 132 | 1.75 | 4.15 | 1.5 | 6484 | 3.05957583 | DR |
| 260 | 3.5328 | 670.106221548 | 0.5272 | 9.93 | 0.15 | 5393 | 3.02114759 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 4.0599999 | 0.16 | 4.10 | 4.0599999 | 4.0599999 | 4.0599999 | 4032 |
| 1739485320 | 3.9 | -0.17 | -4.06 | 3.9 | 3.9 | 3.9 | 982 |
| 1739399340 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 0 |
| 1739312940 | 4.065 | 0.15 | 3.70 | 4.065 | 4.065 | 4.065 | 705 |
| 1739226000 | 3.92 | 0.06 | 1.55 | 3.92 | 3.92 | 3.92 | 200 |
| 1738967160 | 3.86 | -0.16 | -4.03 | 4 | 4 | 3.86 | 290 |
| 1738880400 | 4.022 | 0 | 0.00 | 4.022 | 4.022 | 4.022 | 0 |
| 1738794000 | 4.022 | 0.03 | 0.80 | 4.022 | 4.022 | 4.022 | 194 |
| 1738708080 | 3.99 | 0.19 | 5.00 | 4 | 4 | 3.99 | 399 |
| 1738621740 | 3.8 | 0.09 | 2.43 | 3.895 | 4 | 3.8 | 433 |
| 1738362000 | 3.71 | -0.19 | -4.87 | 3.76 | 3.76 | 3.71 | 200 |
| 1738276140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1738189740 | 3.9 | 0.1 | 2.58 | 3.9 | 3.9 | 3.9 | 15225 |
| 1738103220 | 3.802 | 0 | 0.00 | 3.802 | 3.802 | 3.802 | 0 |
| 1738016820 | 3.802 | -0.1 | -2.51 | 3.9 | 3.9 | 3.802 | 1975 |
| 1737757620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737671220 | 3.9 | 0.14 | 3.72 | 3.96 | 3.96 | 3.83 | 5467 |
| 1737584400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737498000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737152400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737066000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736979600 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736893200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1736806800 | 3.76 | 0.01 | 0.27 | 3.76 | 3.76 | 3.76 | 1025 |
| 1736548140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736375340 | 3.75 | 0.13 | 3.59 | 3.6365 | 3.75 | 3.62 | 18629 |
| 1736288760 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1736202360 | 3.62 | 0.09 | 2.55 | 3.62 | 3.62 | 3.62 | 26124 |
| 1735942980 | 3.53 | 0.03 | 1.00 | 3.45 | 3.53 | 3.45 | 1803 |
| 1735856400 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735683600 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735597200 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1735338000 | 3.495 | -0.05 | -1.27 | 3.495 | 3.495 | 3.495 | 253 |
| 1735252020 | 3.54 | 0.09 | 2.46 | 3.54 | 3.54 | 3.54 | 265 |
| 1735078800 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1734992400 | 3.455 | 0 | 0.00 | 3.455 | 3.455 | 3.455 | 0 |
| 1734733200 | 3.455 | -0.25 | -6.62 | 3.455 | 3.455 | 3.455 | 467 |
| 1734646800 | 3.7 | 0.19 | 5.41 | 3.7 | 3.7 | 3.7 | 359 |
| 1734560940 | 3.51 | -0.04 | -1.13 | 3.51 | 3.51 | 3.51 | 3000 |
| 1734474360 | 3.55 | 0.23 | 6.93 | 3.55 | 3.55 | 3.55 | 723 |
| 1734388140 | 3.32 | -0.43 | -11.47 | 3.32 | 3.32 | 3.32 | 33510 |
| 1734128940 | 3.75 | -0.1 | -2.60 | 3.75 | 3.75 | 3.75 | 250 |
| 1734042480 | 3.85 | 0.11 | 2.94 | 3.84 | 3.85 | 3.84 | 538 |
| 1733955900 | 3.74 | 0.36 | 10.65 | 3.5 | 3.74 | 3.5 | 3530 |
| 1733869200 | 3.38 | -0.16 | -4.38 | 3.38 | 3.38 | 3.38 | 1000 |
| 1733782800 | 3.535 | -0.22 | -5.73 | 3.535 | 3.535 | 3.535 | 355 |
| 1733523900 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1733437500 | 3.75 | 0.16 | 4.46 | 3.6 | 3.75 | 3.6 | 939 |
| 1733350980 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1733264580 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1733178180 | 3.59 | 0.24 | 7.16 | 3.38 | 3.59 | 3.38 | 10175 |
| 1732919340 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1732746540 | 3.35 | -0.03 | -0.89 | 3.35 | 3.35 | 3.35 | 1000 |
| 1732659960 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1732573560 | 3.38 | -0.13 | -3.57 | 3.63 | 3.63 | 3.38 | 24798 |
| 1732314000 | 3.505 | 0.09 | 2.79 | 3.505 | 3.68 | 3.505 | 903 |
| 1732227900 | 3.41 | -0.19 | -5.28 | 3.75 | 3.75 | 3.41 | 6550 |
| 1732141440 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732055040 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1731968640 | 3.6 | 0.18 | 5.25 | 3.52 | 3.6 | 3.52 | 2470 |
